Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.70 | 20.92 | 20.52 | 20.57 | 5,391,774 | -0.05(-0.23%) |
Feb 27, 2023 | 20.91 | 21.03 | 20.56 | 20.62 | 3,757,498 | -0.22(-1.07%) |
Feb 24, 2023 | 20.81 | 20.90 | 20.64 | 20.84 | 2,227,369 | -0.07(-0.35%) |
Feb 23, 2023 | 20.89 | 20.99 | 20.63 | 20.92 | 1,747,020 | -0.01(-0.04%) |
Feb 22, 2023 | 20.93 | 20.99 | 20.81 | 20.93 | 1,906,753 | +0.04(+0.18%) |
Feb 21, 2023 | 21.01 | 21.13 | 20.87 | 20.89 | 2,122,855 | -0.32(-1.53%) |
Feb 17, 2023 | 21.18 | 21.27 | 21.10 | 21.21 | 3,821,259 | +0.01(+0.04%) |
Feb 16, 2023 | 21.12 | 21.36 | 21.06 | 21.20 | 1,530,668 | -0.06(-0.31%) |
Feb 15, 2023 | 20.89 | 21.28 | 20.89 | 21.27 | 1,475,589 | +0.32(+1.50%) |
Feb 14, 2023 | 21.01 | 21.17 | 20.90 | 20.95 | 1,823,468 | -0.04(-0.18%) |
Feb 13, 2023 | 20.69 | 21.02 | 20.60 | 20.99 | 1,877,744 | +0.32(+1.57%) |
Feb 10, 2023 | 20.78 | 20.82 | 20.49 | 20.67 | 2,101,809 | -0.14(-0.67%) |
Feb 09, 2023 | 20.96 | 21.00 | 20.69 | 20.81 | 2,087,545 | -0.06(-0.27%) |
Feb 08, 2023 | 21.02 | 21.06 | 20.69 | 20.86 | 1,907,420 | -0.19(-0.92%) |
Feb 07, 2023 | 20.83 | 21.07 | 20.62 | 21.06 | 2,024,465 | +0.22(+1.07%) |
Feb 06, 2023 | 20.64 | 20.84 | 20.55 | 20.83 | 1,745,055 | +0.19(+0.94%) |
Feb 03, 2023 | 20.66 | 20.72 | 20.43 | 20.64 | 1,895,283 | -0.08(-0.40%) |
Feb 02, 2023 | 20.71 | 20.98 | 20.67 | 20.72 | 2,968,736 | +0.06(+0.27%) |
Feb 01, 2023 | 20.57 | 20.77 | 20.46 | 20.67 | 1,930,457 | +0.01(+0.05%) |
Jan 31, 2023 | 20.24 | 20.69 | 20.18 | 20.66 | 2,752,508 | +0.44(+2.20%) |
Jan 30, 2023 | 19.94 | 20.33 | 19.94 | 20.21 | 2,578,970 | +0.31(+1.54%) |
Jan 27, 2023 | 20.20 | 20.21 | 19.89 | 19.91 | 2,216,667 | -0.32(-1.56%) |
Jan 26, 2023 | 20.41 | 20.51 | 20.11 | 20.22 | 2,532,952 | -0.21(-1.04%) |
Jan 25, 2023 | 20.38 | 20.53 | 20.24 | 20.44 | 1,939,484 | -0.03(-0.14%) |
Jan 24, 2023 | 20.58 | 20.73 | 20.31 | 20.46 | 2,542,432 | -0.24(-1.16%) |
Jan 23, 2023 | 20.84 | 20.90 | 20.57 | 20.70 | 2,153,145 | -0.12(-0.58%) |
Jan 20, 2023 | 20.62 | 21.01 | 20.41 | 20.82 | 3,032,542 | +0.29(+1.40%) |
Jan 19, 2023 | 20.94 | 20.97 | 20.52 | 20.54 | 3,160,688 | -0.27(-1.29%) |
Jan 18, 2023 | 21.21 | 21.32 | 20.70 | 20.81 | 3,940,917 | -0.33(-1.58%) |
Jan 17, 2023 | 21.27 | 21.76 | 21.04 | 21.14 | 3,754,313 | -0.24(-1.13%) |
Jan 13, 2023 | 19.83 | 21.51 | 19.83 | 21.38 | 6,132,532 | +1.20(+5.97%) |
Jan 12, 2023 | 20.47 | 20.57 | 20.14 | 20.18 | 2,410,708 | -0.28(-1.36%) |
Jan 11, 2023 | 20.83 | 20.92 | 20.40 | 20.45 | 2,223,632 | -0.38(-1.82%) |
Jan 10, 2023 | 20.74 | 21.03 | 20.60 | 20.83 | 2,149,246 | +0.16(+0.76%) |
Jan 09, 2023 | 21.07 | 21.22 | 20.58 | 20.68 | 3,643,921 | -0.42(-1.98%) |
Jan 06, 2023 | 21.17 | 21.24 | 20.92 | 21.09 | 1,607,366 | +0.07(+0.35%) |
Jan 05, 2023 | 20.75 | 21.15 | 20.71 | 21.02 | 2,038,744 | -0.12(-0.57%) |
Jan 04, 2023 | 20.53 | 21.20 | 20.52 | 21.14 | 2,683,261 | +0.76(+3.73%) |
Jan 03, 2023 | 21.11 | 21.16 | 20.28 | 20.38 | 3,285,994 | -0.58(-2.78%) |
Dec 30, 2022 | 21.06 | 21.08 | 20.80 | 20.96 | 1,329,026 | -0.14(-0.66%) |
Dec 29, 2022 | 21.07 | 21.20 | 21.00 | 21.10 | 1,494,705 | +0.09(+0.44%) |
Dec 28, 2022 | 21.19 | 21.36 | 21.00 | 21.01 | 1,097,195 | -0.17(-0.79%) |
Dec 27, 2022 | 21.41 | 21.46 | 21.14 | 21.18 | 1,257,684 | -0.25(-1.17%) |
Dec 23, 2022 | 21.26 | 21.47 | 21.20 | 21.43 | 1,030,974 | +0.14(+0.65%) |
Dec 22, 2022 | 21.18 | 21.31 | 21.03 | 21.29 | 3,335,781 | +0.10(+0.46%) |
Dec 21, 2022 | 21.35 | 21.52 | 21.14 | 21.19 | 1,534,365 | -0.07(-0.33%) |
Dec 20, 2022 | 21.06 | 21.31 | 20.95 | 21.26 | 1,545,191 | +0.14(+0.66%) |
Dec 19, 2022 | 21.39 | 21.40 | 21.04 | 21.12 | 1,273,704 | -0.28(-1.30%) |
Dec 16, 2022 | 21.32 | 21.48 | 21.12 | 21.40 | 3,677,429 | -0.13(-0.60%) |
Dec 15, 2022 | 21.62 | 21.75 | 21.15 | 21.53 | 3,242,930 | -0.22(-1.02%) |
Dec 14, 2022 | 21.64 | 21.93 | 21.52 | 21.75 | 1,825,201 | +0.07(+0.34%) |
Dec 13, 2022 | 21.90 | 22.03 | 21.41 | 21.68 | 2,657,585 | +0.06(+0.26%) |
Dec 12, 2022 | 21.38 | 21.62 | 21.29 | 21.62 | 1,636,721 | +0.21(+1.00%) |
Dec 09, 2022 | 21.58 | 21.64 | 21.38 | 21.41 | 1,509,913 | -0.16(-0.73%) |
Dec 08, 2022 | 21.32 | 21.59 | 21.30 | 21.57 | 1,503,031 | +0.32(+1.53%) |
Dec 07, 2022 | 21.41 | 21.57 | 21.14 | 21.24 | 1,923,167 | -0.22(-1.04%) |
Dec 06, 2022 | 21.37 | 21.50 | 21.20 | 21.46 | 2,357,936 | +0.06(+0.26%) |
Dec 05, 2022 | 21.24 | 21.45 | 21.13 | 21.41 | 1,862,614 | +0.09(+0.43%) |
Dec 02, 2022 | 20.80 | 21.32 | 20.79 | 21.32 | 2,413,709 | +0.30(+1.41%) |